Workhorse Group, Inc. - Common Stock (WKHS)

0.5233Last Price

0.00 (0.00%)Change

Workhorse Group is an innovative transportation company that focuses on developing electric vehicles, primarily for the commercial delivery sector

The company designs and manufactures electric vans and trucks, incorporating advanced technology and sustainable practices to provide efficient and environmentally friendly transportation solutions. In addition to vehicle production, Workhorse is engaged in creating smart, connected solutions that optimize logistics and fleet management, supporting a transition towards cleaner energy and reducing the carbon footprint of the delivery industry. Their commitment to sustainability and innovation positions them as a key player in the evolving electric vehicle market.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.54	0.55	0.52	0.52	1,364,488	0.52
1/29/2025	0.55	0.56	0.50	0.53	2,533,149	0.53
1/28/2025	0.56	0.58	0.52	0.55	3,223,196	0.55
1/27/2025	0.60	0.60	0.53	0.56	3,493,664	0.56
1/24/2025	0.56	0.63	0.56	0.59	3,504,215	0.59
1/23/2025	0.62	0.62	0.56	0.57	5,116,553	0.57
1/22/2025	0.67	0.68	0.61	0.62	4,281,434	0.62
1/21/2025	0.73	0.73	0.64	0.67	3,415,303	0.67
1/17/2025	0.74	0.74	0.70	0.71	2,261,293	0.71
1/16/2025	0.70	0.73	0.68	0.71	2,361,872	0.71
1/15/2025	0.72	0.73	0.67	0.71	4,095,740	0.71
1/14/2025	0.73	0.75	0.69	0.70	2,779,576	0.70
1/13/2025	0.75	0.75	0.69	0.73	2,884,571	0.73
1/10/2025	0.75	0.77	0.71	0.76	2,955,756	0.76
1/08/2025	0.79	0.79	0.73	0.76	3,558,065	0.76
1/07/2025	0.88	0.88	0.80	0.82	3,000,947	0.82
1/06/2025	0.88	0.92	0.83	0.88	4,441,977	0.88
1/03/2025	0.77	0.87	0.74	0.85	4,417,309	0.85
1/02/2025	0.71	0.79	0.68	0.75	3,623,748	0.75
12/31/2024	0.74	0.00	0.74	0.70	0	0.70
12/30/2024	0.78	0.78	0.72	0.74	4,359,131	0.74
12/27/2024	0.83	0.87	0.77	0.79	2,703,524	0.79
12/26/2024	0.78	0.93	0.74	0.84	4,694,721	0.84
12/24/2024	0.74	0.79	0.73	0.78	1,883,812	0.78
12/23/2024	0.80	0.81	0.74	0.76	2,944,948	0.76
12/20/2024	0.75	0.82	0.74	0.80	2,979,520	0.80
12/19/2024	0.83	0.85	0.75	0.76	2,781,442	0.76
12/18/2024	0.89	0.93	0.81	0.81	3,536,210	0.81
12/17/2024	0.91	0.92	0.85	0.86	3,248,832	0.86
12/16/2024	0.99	1.02	0.89	0.89	3,853,214	0.89
12/13/2024	1.02	1.05	0.98	1.00	1,447,953	1.00
12/12/2024	1.07	1.07	1.02	1.03	1,271,818	1.03
12/11/2024	1.09	1.09	1.03	1.07	1,129,966	1.07
12/10/2024	1.12	1.12	1.05	1.05	1,315,246	1.05
12/09/2024	1.12	1.21	1.08	1.11	2,693,318	1.11
12/06/2024	1.04	1.26	1.02	1.10	4,830,078	1.10
12/05/2024	1.03	1.05	0.99	1.02	1,420,869	1.02
12/04/2024	1.02	1.06	1.00	1.02	1,327,217	1.02
12/03/2024	1.02	1.04	1.00	1.01	1,397,306	1.01
12/02/2024	1.09	1.10	1.02	1.04	2,426,057	1.04
11/29/2024	1.05	1.11	1.00	1.08	1,585,459	1.08
11/27/2024	1.09	1.13	1.05	1.07	1,476,451	1.07
11/26/2024	1.15	1.18	1.03	1.07	2,521,342	1.07
11/25/2024	1.10	1.25	1.09	1.15	3,683,365	1.15
11/22/2024	1.02	1.19	1.00	1.10	5,206,863	1.10
11/21/2024	1.05	1.08	0.88	0.96	4,983,304	0.96
11/20/2024	1.05	1.12	1.02	1.05	4,638,506	1.05
11/19/2024	1.22	1.22	1.08	1.22	4,053,778	1.22
11/18/2024	1.27	1.33	1.19	1.20	2,668,981	1.20
11/15/2024	1.16	1.42	1.00	1.25	4,708,179	1.25
11/14/2024	1.37	1.37	1.14	1.18	4,560,756	1.18
11/13/2024	1.50	1.53	1.25	1.38	8,289,599	1.38
11/12/2024	1.33	1.94	1.31	1.44	39,783,669	1.44
11/11/2024	0.81	1.20	0.80	1.19	11,457,289	1.19
11/08/2024	0.85	0.85	0.77	0.79	1,801,800	0.79
11/07/2024	0.78	0.89	0.76	0.84	3,322,512	0.84
11/06/2024	0.77	0.78	0.73	0.78	2,072,811	0.78
11/05/2024	0.75	0.78	0.73	0.76	1,113,953	0.76
11/04/2024	0.78	0.78	0.73	0.74	710,230	0.74
11/01/2024	0.75	0.78	0.75	0.77	699,761	0.77
10/31/2024	0.79	0.79	0.75	0.76	826,562	0.76